Sendas Distribuidora S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.580	9.860	9.460	9.580	9.580	15,733,600
2026-04-24	9.550	9.660	9.280	9.420	9.420	16,226,400
2026-04-23	9.570	9.730	9.450	9.550	9.550	9,511,800
2026-04-22	9.510	9.620	9.350	9.570	9.570	8,282,300
2026-04-20	9.410	9.710	9.410	9.550	9.550	12,473,300
2026-04-17	9.560	9.760	9.450	9.450	9.450	22,131,100
2026-04-16	10.200	10.200	9.200	9.260	9.260	29,379,200
2026-04-15	10.040	10.200	9.820	10.160	10.160	11,454,700
2026-04-14	9.960	10.150	9.860	10.150	10.150	10,455,100
2026-04-13	9.620	9.970	9.620	9.880	9.880	7,476,300
2026-04-10	9.800	9.970	9.600	9.780	9.780	9,706,400
2026-04-09	9.460	9.770	9.330	9.750	9.750	18,735,500
2026-04-08	9.410	9.700	9.300	9.440	9.440	20,293,600
2026-04-07	8.910	9.130	8.660	8.860	8.860	11,792,100
2026-04-06	9.210	9.230	8.890	8.920	8.920	6,266,300
2026-04-02	8.990	9.380	8.780	9.130	9.130	6,807,200
2026-04-01	9.480	9.690	9.260	9.300	9.300	9,211,300
2026-03-31	9.020	9.480	8.900	9.480	9.480	17,806,500
2026-03-30	8.850	9.000	8.600	8.810	8.810	14,877,000
2026-03-27	8.140	8.690	8.080	8.690	8.690	16,638,400
2026-03-26	8.060	8.600	8.000	8.210	8.210	11,659,200
2026-03-25	8.100	8.320	8.030	8.210	8.210	13,642,600
2026-03-24	7.850	8.130	7.770	7.930	7.930	13,922,900
2026-03-23	7.610	8.150	7.530	8.020	8.020	17,850,300
2026-03-20	7.770	7.770	7.360	7.360	7.360	12,521,100
2026-03-19	7.540	7.820	7.380	7.730	7.730	11,984,500
2026-03-18	7.900	7.980	7.720	7.750	7.750	10,553,700
2026-03-17	7.760	8.180	7.760	7.950	7.950	17,067,600
2026-03-16	7.910	7.990	7.740	7.810	7.810	11,543,800
2026-03-13	7.900	8.030	7.620	7.720	7.720	15,973,100
2026-03-12	8.090	8.100	7.810	7.810	7.810	14,519,100
2026-03-11	8.190	8.420	8.160	8.280	8.280	7,537,400
2026-03-10	8.300	8.740	8.180	8.370	8.370	11,421,700
2026-03-09	8.130	8.340	8.000	8.250	8.250	8,412,200
2026-03-06	8.110	8.240	7.960	8.190	8.190	9,275,300
2026-03-05	8.330	8.480	8.150	8.170	8.170	11,672,300
2026-03-04	8.860	8.990	8.360	8.360	8.360	17,774,800
2026-03-03	8.880	8.940	8.650	8.650	8.650	18,567,900
2026-03-02	9.190	9.360	9.030	9.250	9.250	7,361,500
2026-02-27	9.330	9.460	9.200	9.340	9.340	10,942,200
2026-02-26	9.410	9.510	9.270	9.450	9.450	11,946,500
2026-02-25	9.830	9.850	9.330	9.360	9.360	11,394,100
2026-02-24	9.320	9.870	9.290	9.790	9.790	14,932,600
2026-02-23	9.450	9.450	9.120	9.270	9.270	22,247,600
2026-02-20	9.370	9.560	9.280	9.500	9.500	14,268,100
2026-02-19	9.680	9.720	9.300	9.460	9.460	13,227,400
2026-02-18	9.890	9.990	9.450	9.640	9.640	15,515,700
2026-02-13	9.600	9.920	9.500	9.900	9.900	24,336,600
2026-02-12	9.420	10.230	9.410	9.700	9.700	38,039,200
2026-02-11	8.950	9.310	8.950	9.230	9.230	15,575,900
2026-02-10	8.770	9.000	8.610	8.900	8.900	9,177,800
2026-02-09	8.780	8.850	8.610	8.780	8.780	23,011,400
2026-02-06	8.690	8.790	8.490	8.780	8.780	9,066,200
2026-02-05	8.640	8.800	8.600	8.700	8.700	7,073,000
2026-02-04	8.780	8.960	8.480	8.590	8.590	19,776,700
2026-02-03	8.800	9.000	8.740	8.850	8.850	23,504,000
2026-02-02	8.610	8.760	8.470	8.670	8.670	24,110,300
2026-01-30	8.600	8.790	8.440	8.570	8.570	20,204,800
2026-01-29	9.050	9.070	8.670	8.670	8.670	44,856,900
2026-01-28	8.780	9.030	8.670	8.950	8.950	26,864,600

← NewerPage 3 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-06	0.1043 BRL
2025-04-25	0.0146 BRL
2025-01-06	0.0927 BRL
2023-04-27	0.0500 BRL
2022-12-28	0.0371 BRL
2022-04-28	0.1250 BRL
2021-10-05	0.0470 BRL
2021-04-28	0.3166 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.